Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
15.28
-0.07 (-0.46%)
At close: Jul 22, 2026, 4:00 PM EDT
15.30
+0.02 (0.13%)
After-hours: Jul 22, 2026, 4:10 PM EDT
RMBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 15.30 | 15.63 | 15.19 | 15.28 | 15.28 | -0.42% | 62,778 |
| Jul 21, 2026 | 15.31 | 15.73 | 14.93 | 15.35 | 15.35 | -0.49% | 53,571 |
| Jul 20, 2026 | 15.28 | 16.02 | 15.28 | 15.42 | 15.42 | -1.91% | 60,830 |
| Jul 17, 2026 | 15.92 | 16.13 | 15.64 | 15.72 | 15.72 | -1.87% | 35,252 |
| Jul 16, 2026 | 15.19 | 16.30 | 15.19 | 16.02 | 16.02 | 3.56% | 80,071 |
| Jul 15, 2026 | 15.47 | 15.63 | 15.05 | 15.47 | 15.47 | 1.38% | 44,124 |
| Jul 14, 2026 | 15.23 | 15.48 | 15.01 | 15.26 | 15.26 | 0.39% | 305,277 |
| Jul 13, 2026 | 15.09 | 15.48 | 15.09 | 15.20 | 15.20 | 0.66% | 34,620 |
| Jul 10, 2026 | 15.13 | 15.38 | 15.00 | 15.10 | 15.10 | -0.07% | 26,794 |
| Jul 9, 2026 | 14.84 | 15.21 | 14.76 | 15.11 | 15.11 | 1.96% | 27,549 |
| Jul 8, 2026 | 14.55 | 14.85 | 14.55 | 14.82 | 14.82 | 1.09% | 56,208 |
| Jul 7, 2026 | 14.84 | 15.32 | 14.57 | 14.66 | 14.66 | -0.34% | 36,995 |
| Jul 6, 2026 | 14.84 | 15.07 | 14.71 | 14.71 | 14.71 | -2.97% | 23,469 |
| Jul 2, 2026 | 15.62 | 15.63 | 15.04 | 15.16 | 15.16 | -2.76% | 9,454 |
| Jul 1, 2026 | 15.98 | 16.25 | 14.44 | 15.59 | 15.59 | -1.83% | 50,010 |
| Jun 30, 2026 | 16.09 | 16.09 | 15.69 | 15.88 | 15.88 | -1.67% | 78,860 |
| Jun 29, 2026 | 15.97 | 16.15 | 15.60 | 16.15 | 16.15 | -0.25% | 61,232 |
| Jun 26, 2026 | 15.21 | 16.59 | 15.05 | 16.19 | 16.19 | 7.01% | 443,140 |
| Jun 25, 2026 | 15.27 | 15.32 | 14.97 | 15.13 | 15.13 | -0.85% | 25,432 |
| Jun 24, 2026 | 15.30 | 15.40 | 15.00 | 15.26 | 15.26 | 0.26% | 50,148 |
| Jun 23, 2026 | 14.75 | 15.25 | 14.66 | 15.22 | 15.22 | 3.40% | 60,768 |
| Jun 22, 2026 | 14.58 | 14.90 | 14.57 | 14.72 | 14.72 | -0.20% | 29,604 |
| Jun 18, 2026 | 14.80 | 14.97 | 14.64 | 14.75 | 14.75 | 0.48% | 47,240 |
| Jun 17, 2026 | 14.65 | 14.94 | 14.59 | 14.68 | 14.68 | 0.20% | 31,493 |
| Jun 16, 2026 | 14.74 | 14.89 | 14.65 | 14.65 | 14.65 | -0.34% | 20,210 |
| Jun 15, 2026 | 14.86 | 14.86 | 14.69 | 14.70 | 14.70 | -1.21% | 14,477 |
| Jun 12, 2026 | 14.70 | 14.92 | 14.70 | 14.88 | 14.88 | 1.09% | 21,075 |
| Jun 11, 2026 | 14.96 | 15.00 | 14.69 | 14.72 | 14.72 | -1.67% | 21,382 |
| Jun 10, 2026 | 14.76 | 15.14 | 14.76 | 14.97 | 14.97 | 1.42% | 44,317 |
| Jun 9, 2026 | 14.81 | 14.95 | 14.70 | 14.76 | 14.76 | -0.14% | 29,080 |
| Jun 8, 2026 | 14.67 | 14.81 | 14.62 | 14.78 | 14.78 | 0.61% | 18,834 |
| Jun 5, 2026 | 14.54 | 14.85 | 14.45 | 14.69 | 14.69 | 1.10% | 75,780 |
| Jun 4, 2026 | 14.43 | 14.56 | 14.26 | 14.53 | 14.53 | 1.47% | 22,939 |
| Jun 3, 2026 | 14.51 | 14.56 | 14.26 | 14.32 | 14.32 | -1.51% | 50,591 |
| Jun 2, 2026 | 14.23 | 14.74 | 14.23 | 14.69 | 14.54 | 3.23% | 42,072 |
| Jun 1, 2026 | 14.32 | 14.45 | 14.22 | 14.23 | 14.08 | -2.00% | 39,490 |
| May 29, 2026 | 14.60 | 14.60 | 14.20 | 14.52 | 14.37 | -0.95% | 40,862 |
| May 28, 2026 | 14.55 | 14.90 | 14.51 | 14.66 | 14.51 | 0.76% | 166,960 |
| May 27, 2026 | 14.62 | 14.72 | 14.52 | 14.55 | 14.40 | -0.07% | 48,941 |
| May 26, 2026 | 14.72 | 14.80 | 14.51 | 14.56 | 14.41 | -0.41% | 31,491 |
| May 22, 2026 | 14.74 | 14.92 | 14.49 | 14.62 | 14.47 | -0.20% | 43,175 |
| May 21, 2026 | 14.51 | 14.72 | 14.45 | 14.65 | 14.50 | 0.96% | 73,295 |
| May 20, 2026 | 14.17 | 14.65 | 14.11 | 14.51 | 14.36 | 2.76% | 51,281 |
| May 19, 2026 | 14.06 | 14.39 | 13.96 | 14.12 | 13.98 | 0.43% | 120,085 |
| May 18, 2026 | 14.04 | 14.37 | 14.00 | 14.06 | 13.92 | 0.29% | 46,588 |
| May 15, 2026 | 14.32 | 14.37 | 13.93 | 14.02 | 13.88 | -2.23% | 30,985 |
| May 14, 2026 | 14.39 | 14.70 | 14.33 | 14.34 | 14.19 | 0.28% | 23,262 |
| May 13, 2026 | 14.45 | 14.51 | 14.30 | 14.30 | 14.15 | -1.65% | 33,098 |
| May 12, 2026 | 14.61 | 14.67 | 14.50 | 14.54 | 14.39 | -0.48% | 30,382 |
| May 11, 2026 | 15.27 | 15.27 | 14.61 | 14.61 | 14.46 | -3.63% | 32,992 |